Mercado abrirá em 1 h 3 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,30 -0,39 (-0,47%) OURO
2.397,00 +8,60 (+0,36%) Bitcoin USD
62.779,32 +109,45 (+0,17%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:440.00
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00440000 | 2024-04-17 3:03PM EDT | 2024-04-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 20 | 1,237 | 0.00% |
| META240426C00440000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 0.00% |
| META240503C00440000 | 2024-04-17 9:54AM EDT | 2024-05-03 | 63.25 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| META240510C00440000 | 2024-04-17 1:16PM EDT | 2024-05-10 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240517C00440000 | 2024-04-17 12:42PM EDT | 2024-05-17 | 59.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2,312 | 0.00% |
| META240621C00440000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 69.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,681 | 0.00% |
| META240719C00440000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 75.10 | 0.00 | 0.00 | 0.00 | - | 68 | 708 | 0.00% |
| META240816C00440000 | 2024-04-17 9:52AM EDT | 2024-08-16 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| META240920C00440000 | 2024-04-17 12:04PM EDT | 2024-09-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 0.00% |
| META241018C00440000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 89.74 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| META241115C00440000 | 2024-04-16 10:55AM EDT | 2024-11-15 | 101.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| META241220C00440000 | 2024-04-08 11:57AM EDT | 2024-12-20 | 123.75 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| META250117C00440000 | 2024-04-12 12:11PM EDT | 2025-01-17 | 120.47 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 0.00% |
| META250321C00440000 | 2024-04-16 11:04AM EDT | 2025-03-21 | 118.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| META250620C00440000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 118.46 | 0.00 | 0.00 | 0.00 | - | 5 | 765 | 0.00% |
| META250919C00440000 | 2024-04-15 9:34AM EDT | 2025-09-19 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| META251219C00440000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| META260116C00440000 | 2024-04-12 10:37AM EDT | 2026-01-16 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| META260618C00440000 | 2024-04-15 1:55PM EDT | 2026-06-18 | 160.40 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| META261218C00440000 | 2024-04-08 1:16PM EDT | 2026-12-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00440000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 4,671 | 25.00% |
| META240426P00440000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 4.06 | 0.00 | 0.00 | 0.00 | - | 457 | 3,390 | 12.50% |
| META240503P00440000 | 2024-04-17 3:03PM EDT | 2024-05-03 | 5.15 | 0.00 | 0.00 | 0.00 | - | 50 | 492 | 12.50% |
| META240510P00440000 | 2024-04-17 12:46PM EDT | 2024-05-10 | 7.37 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 12.50% |
| META240517P00440000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 7.49 | 0.00 | 0.00 | 0.00 | - | 206 | 3,223 | 6.25% |
| META240524P00440000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 6.25% |
| META240531P00440000 | 2024-04-17 3:37PM EDT | 2024-05-31 | 9.01 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 6.25% |
| META240621P00440000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 11.71 | 0.00 | 0.00 | 0.00 | - | 117 | 1,556 | 6.25% |
| META240719P00440000 | 2024-04-17 12:46PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | 0.00 | - | 29 | 830 | 6.25% |
| META240816P00440000 | 2024-04-17 3:18PM EDT | 2024-08-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 3.13% |
| META240920P00440000 | 2024-04-17 12:43PM EDT | 2024-09-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,524 | 3.13% |
| META241018P00440000 | 2024-04-17 2:31PM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 3.13% |
| META241115P00440000 | 2024-04-17 11:35AM EDT | 2024-11-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 3.13% |
| META241220P00440000 | 2024-04-17 1:52PM EDT | 2024-12-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| META250117P00440000 | 2024-04-17 12:35PM EDT | 2025-01-17 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 3.13% |
| META250321P00440000 | 2024-04-17 12:54PM EDT | 2025-03-21 | 41.15 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 3.13% |
| META250620P00440000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 44.81 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 1.56% |
| META250919P00440000 | 2024-04-17 10:37AM EDT | 2025-09-19 | 50.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| META251219P00440000 | 2024-04-04 1:29PM EDT | 2025-12-19 | 48.29 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 1.56% |
| META260116P00440000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 53.15 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 1.56% |
| META260618P00440000 | 2024-04-03 2:49PM EDT | 2026-06-18 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| META261218P00440000 | 2024-04-16 10:08AM EDT | 2026-12-18 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.